≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7765 中華資安 / K線比較(日)

7765 中華資安

日期: 10/12
成交價昨收漲跌價漲跌幅振幅開盤最高最低
237236+1+0.42%1.69%235.5238234
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
902,130萬602150股/筆236.55.0420.661.41
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
571,353萬148388張/筆235.8+1 (+0.43%)

連續漲跌: 連4漲  ( +8元 / +3.49%)

財報評分: 最新77分 / 平均71分

上市指數: 49301.96 (-11.48 / -0.02%)

新聞及公告

• 中華資安內部稽核主管異動 (公告訊息 09/24 15:11)

• AI巨頭齊點名網路風險！中華資安領頭　5檔軟體股刷漲停 (ETtoday新聞雲 09/14 10:38)

• 〈焦點股〉獲黃仁勳喊話護體 近10檔資安股逆勢漲超過半根停板 (Anue鉅亨 09/14 10:10)

• 中華資安2026年第二季財務報告業經董事會決議通過 (公告訊息 07/29 17:12)

• 中華資安技術長異動 (公告訊息 07/29 17:11)

• 中華資安向關係人取得使用權資產（租賃範圍調整） (公告訊息 07/29 17:00)

• 中華資安受邀參加元大證券舉辦之線上法人說明會 (公告訊息 07/29 16:55)

• 中華資安2026年第二季自結損益 (公告訊息 07/15 14:58)

• 中華資安新任董事長 (公告訊息 06/30 15:05)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/10/12237+1+0.42%+0.42%49301.96-11.48-0.02%-0.02%+0.44%+0.45%
'26/10/08236+1+0.43%+0.85%49313.44-492.93-0.99%-1.01%+1.42%+1.86%
'26/10/07235+4.5+1.95%+2.82%49806.37-16.18-0.03%-1.04%+1.98%+3.86%
'26/10/06230.5+1.5+0.66%+3.49%49822.55+110.51+0.22%-0.82%+0.44%+4.32%
'26/10/05229-3.5-1.51%+1.94%49712.04+1236.3+2.55%+1.7%-4.06%+0.23%
'26/10/02232.5-4-1.69%+0.21%48475.74+122.25+0.25%+1.96%-1.94%-1.75%
'26/10/01236.5-0.5-0.21%0%48353.49+413.36+0.86%+2.84%-1.07%-2.84%
'26/09/3023700%0%47940.13+308.17+0.65%+3.51%-0.65%-3.51%
'26/09/29237-4-1.66%-1.66%47631.96-392.64-0.82%+2.66%-0.84%-4.32%
'26/09/24241-2-0.82%-2.47%48024.6-132.69-0.28%+2.38%-0.54%-4.85%
'26/09/23243+2+0.83%-1.66%48157.29+357.12+0.75%+3.14%+0.08%-4.8%
'26/09/22241+1+0.42%-1.25%47800.17+81.33+0.17%+3.32%+0.25%-4.57%
'26/09/21240-3-1.23%-2.47%47718.84+538.09+1.14%+4.5%-2.37%-6.97%
'26/09/18243+12+5.19%+2.6%47180.75+892.75+1.93%+6.51%+3.26%-3.91%
'26/09/17231-9-3.75%-1.25%46288+439.1+0.96%+7.53%-4.71%-8.78%
'26/09/16240+5+2.13%+0.85%45848.9+337.41+0.74%+8.33%+1.39%-7.48%
'26/09/15235-5-2.08%-1.25%45511.49-351.03-0.77%+7.5%-1.31%-8.75%
'26/09/14240+21.5+9.84%+8.47%45862.52-322.33-0.7%+6.75%+10.5%+1.72%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/11218.5+3.5+1.63%+10.2%46184.85-755.64-1.61%+5.03%+3.24%+5.2%
'26/09/10215-3.5-1.6%+8.47%46940.49-242.87-0.51%+4.49%-1.09%+3.98%
'26/09/09218.500%+8.47%47183.36+77.58+0.16%+4.66%-0.16%+3.8%
'26/09/08218.5-2-0.91%+7.48%47105.78-220.49-0.47%+4.17%-0.44%+3.31%
'26/09/07220.5-1-0.45%+7%47326.27+775.14+1.67%+5.91%-2.12%+1.09%
'26/09/04221.5-0.5-0.23%+6.76%46551.13+693.47+1.51%+7.51%-1.74%-0.75%
'26/09/03222-1.5-0.67%+6.04%45857.66-307.06-0.67%+6.8%0%-0.76%
'26/09/02223.500%+6.04%46164.72-784-1.67%+5.01%+1.67%+1.03%
'26/09/01223.500%+6.04%46948.72+820.25+1.78%+6.88%-1.78%-0.84%
'26/08/31223.5-0.5-0.22%+5.8%46128.47-202.98-0.44%+6.41%+0.22%-0.61%
'26/08/28224-1.5-0.67%+5.1%46331.45+356.23+0.77%+7.24%-1.44%-2.14%
'26/08/27225.5+1+0.45%+5.57%45975.22+142.6+0.31%+7.57%+0.14%-2%
'26/08/26224.5+0.5+0.22%+5.8%45832.62+663.16+1.47%+9.15%-1.25%-3.35%
'26/08/2522400%+5.8%45169.46+407.14+0.91%+10.1%-0.91%-4.34%
'26/08/2422400%+5.8%44762.32-461.97-1.02%+9.02%+1.02%-3.21%
'26/08/21224-1-0.44%+5.33%45224.29+290.55+0.65%+9.72%-1.09%-4.39%
'26/08/20225+3+1.35%+6.76%44933.74+214.39+0.48%+10.2%+0.87%-3.49%
'26/08/19222-1-0.45%+6.28%44719.35-589.33-1.3%+8.81%+0.85%-2.54%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/18223-1.5-0.67%+5.57%45308.68-548.59-1.2%+7.51%+0.53%-1.94%
'26/08/17224.5-2-0.88%+4.64%45857.27+46.26+0.1%+7.62%-0.98%-2.98%
'26/08/14226.500%+4.64%45811.01-210.47-0.46%+7.13%+0.46%-2.49%
'26/08/13226.5-3.5-1.52%+3.04%46021.48+503.41+1.11%+8.31%-2.63%-5.27%
'26/08/12230+4.5+2%+5.1%45518.07+397.35+0.88%+9.27%+1.12%-4.17%
'26/08/11225.500%+5.1%45120.72+191.96+0.43%+9.73%-0.43%-4.63%
'26/08/10225.5-1-0.44%+4.64%44928.76+702.85+1.59%+11.5%-2.03%-6.84%
'26/08/07226.5+4.5+2.03%+6.76%44225.91-170.79-0.38%+11%+2.41%-4.29%
'26/08/06222-0.5-0.22%+6.52%44396.7-214.9-0.48%+10.5%+0.26%-4%
'26/08/05222.5+1+0.45%+7%44611.6+1250.94+2.88%+13.7%-2.43%-6.7%
'26/08/04221.5-1-0.45%+6.52%43360.66-25.75-0.06%+13.6%-0.39%-7.12%
'26/08/03222.5-3-1.33%+5.1%43386.41+266.66+0.62%+14.3%-1.95%-9.24%
'26/07/31225.5+2.5+1.12%+6.28%43119.75+3186.45+7.98%+23.5%-6.86%-17.2%
'26/07/30223-0.5-0.22%+6.04%39933.3-105.88-0.26%+23.1%+0.04%-17.1%
'26/07/29223.5-1.5-0.67%+5.33%40039.18-1564.18-3.76%+18.5%+3.09%-13.2%
'26/07/28225-4-1.75%+3.49%41603.36-2030.83-4.65%+13%+2.9%-9.5%
'26/07/27229+2+0.88%+4.41%43634.19-20.65-0.05%+12.9%+0.93%-8.53%
'26/07/24227+1+0.44%+4.87%43654.84-1195.97-2.67%+9.92%+3.11%-5.06%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/23226-1-0.44%+4.41%44850.81+25.03+0.06%+9.99%-0.5%-5.58%
'26/07/2222700%+4.41%44825.78+592.91+1.34%+11.5%-1.34%-7.05%
'26/07/21227-3-1.3%+3.04%44232.87+1783.17+4.2%+16.1%-5.5%-13.1%
'26/07/20230+7.5+3.37%+6.52%42449.7-221.57-0.52%+15.5%+3.89%-9.02%
'26/07/17222.5-3.5-1.55%+4.87%42671.27-2953.71-6.47%+8.06%+4.92%-3.19%
'26/07/16226+3.5+1.57%+6.52%45624.98-6.61-0.01%+8.04%+1.58%-1.53%
'26/07/15222.5+1.5+0.68%+7.24%45631.59+893.64+2%+10.2%-1.32%-2.96%
'26/07/14221-1.5-0.67%+6.52%44737.95-642.57-1.42%+8.64%+0.75%-2.12%
'26/07/13222.5+1+0.45%+7%45380.52+25.91+0.06%+8.7%+0.39%-1.71%
'26/07/09221.5-0.5-0.23%+6.76%45354.61-379.8-0.83%+7.8%+0.6%-1.04%
'26/07/08222-1.5-0.67%+6.04%45734.41+255.3+0.56%+8.41%-1.23%-2.37%
'26/07/07223.5-1.5-0.67%+5.33%45479.11-1077.28-2.31%+5.9%+1.64%-0.56%
'26/07/06225+3+1.35%+6.76%46556.39-224.23-0.48%+5.39%+1.83%+1.37%
'26/07/03222+0.5+0.23%+7%46780.62+36.46+0.08%+5.47%+0.15%+1.53%
'26/07/02221.5+3+1.37%+8.47%46744.16-274.83-0.58%+4.86%+1.95%+3.61%
'26/07/01218.5-3-1.35%+7%47018.99+893.08+1.94%+6.89%-3.29%+0.11%
'26/06/30221.5+1+0.45%+7.48%46125.91+1126.01+2.5%+9.56%-2.05%-2.08%
'26/06/29220.5+2+0.92%+8.47%44999.9+428.14+0.96%+10.6%-0.04%-2.15%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/26218.5-3.5-1.58%+6.76%44571.76-1683.5-3.64%+6.59%+2.06%+0.17%
'26/06/25222-1.5-0.67%+6.04%46255.26+211.66+0.46%+7.08%-1.13%-1.04%
'26/06/24223.5-4-1.76%+4.18%46043.6-1057.05-2.24%+4.67%+0.48%-0.5%
'26/06/23227.5-5.5-2.36%+1.72%47100.65-640.86-1.34%+3.27%-1.02%-1.55%
'26/06/22233-5-2.1%-0.42%47741.51+1276.31+2.75%+6.11%-4.85%-6.53%
'26/06/18238-2.5-1.04%-1.46%46465.2+587.81+1.28%+7.46%-2.32%-8.92%
'26/06/17250+3+1.21%-0.2%45877.39+68.2+0.15%+7.62%+1.06%-7.83%
'26/06/16247-4-1.59%-1.79%45809.19+412.2+0.91%+8.6%-2.5%-10.4%
'26/06/15251+5.5+2.24%+0.41%45396.99+1227.95+2.78%+11.6%-0.54%-11.2%
'26/06/12245.5+3+1.24%+1.65%44169.04+1019.58+2.36%+14.3%-1.12%-12.6%
'26/06/11242.5-4-1.62%0%43149.46-76.08-0.18%+14.1%-1.44%-14.1%
'26/06/10246.5-2-0.8%-0.8%43225.54-1478.9-3.31%+10.3%+2.51%-11.1%
'26/06/09248.5-4.5-1.78%-2.57%44704.44+1201.66+2.76%+13.3%-4.54%-15.9%
'26/06/08253-6-2.32%-4.83%43502.78-1568.16-3.48%+9.39%+1.16%-14.2%
'26/06/05259+5+1.97%-2.95%45070.94-606.52-1.33%+7.93%+3.3%-10.9%
'26/06/04254-7-2.68%-5.56%45677.46-781.7-1.68%+6.12%-1%-11.7%
'26/06/03261-0.5-0.19%-5.74%46459.16+901.85+1.98%+8.22%-2.17%-14%
'26/06/02261.5-9.5-3.51%-9.04%45557.31+219.4+0.48%+8.74%-3.99%-17.8%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/01271+23.5+9.49%-0.4%45337.91+604.97+1.35%+10.2%+8.14%-10.6%
'26/05/29247.500%-0.4%44732.94+1096.5+2.51%+13%-2.51%-13.4%
'26/05/28247.5+3+1.23%+0.82%43636.44-620.36-1.4%+11.4%+2.63%-10.6%
'26/05/27244.500%+0.82%44256.8+731.43+1.68%+13.3%-1.68%-12.5%
'26/05/26244.5-1.5-0.61%+0.2%43525.37-119.03-0.27%+13%-0.34%-12.8%
'26/05/25246-3-1.2%-1%43644.4+1376.43+3.26%+16.6%-4.46%-17.6%
'26/05/22249-1-0.4%-1.4%42267.97+899.76+2.18%+19.2%-2.58%-20.6%
'26/05/21250+6.5+2.67%+1.23%41368.21+1347.39+3.37%+23.2%-0.7%-22%
'26/05/20243.5-1.5-0.61%+0.61%40020.82-154.74-0.39%+22.7%-0.22%-22.1%
'26/05/19245-3-1.21%-0.6%40175.56-716.26-1.75%+20.6%+0.54%-21.2%
'26/05/18248+7+2.9%+2.28%40891.82-280.54-0.68%+19.7%+3.58%-17.5%
'26/05/15241-4-1.63%+0.61%41172.36-579.39-1.39%+18.1%-0.24%-17.5%
'26/05/1424500%+0.61%41751.75+377.25+0.91%+19.2%-0.91%-18.5%
'26/05/13245+1.5+0.62%+1.23%41374.5-523.82-1.25%+17.7%+1.87%-16.4%
'26/05/12243.5-6-2.4%-1.2%41898.32+108.26+0.26%+18%-2.66%-19.2%
'26/05/11249.5+6+2.46%+1.23%41790.06+186.12+0.45%+18.5%+2.01%-17.3%
'26/05/08243.5+0.5+0.21%+1.44%41603.94-329.84-0.79%+17.6%+1%-16.1%
'26/05/07243-1-0.41%+1.02%41933.78+794.93+1.93%+19.8%-2.34%-18.8%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/06244+21.5+9.66%+10.8%41138.85+369.56+0.91%+20.9%+8.75%-10.1%
'26/05/05222.5-1-0.45%+10.3%40769.29+64.15+0.16%+21.1%-0.61%-10.8%
'26/05/04223.5-3-1.32%+8.83%40705.14+1778.51+4.57%+26.7%-5.89%-17.8%
'26/04/30226.5+2.5+1.12%+10%38926.63-376.87-0.96%+25.4%+2.08%-15.4%
'26/04/2922400%+10%39303.5-218.23-0.55%+24.7%+0.55%-14.7%
'26/04/28224+3.5+1.59%+11.8%39521.73-94.9-0.24%+24.4%+1.83%-12.7%
'26/04/27220.5-1-0.45%+11.3%39616.63+684.23+1.76%+26.6%-2.21%-15.3%
'26/04/24221.5-1-0.45%+10.8%38932.4+1218.25+3.23%+30.7%-3.68%-19.9%
'26/04/23222.5-5.5-2.41%+8.11%37714.15-164.32-0.43%+30.2%-1.98%-22%
'26/04/22228-2.5-1.08%+6.94%37878.47+273.36+0.73%+31.1%-1.81%-24.2%
'26/04/21230.5-0.5-0.22%+6.71%37605.11+646.31+1.75%+33.4%-1.97%-26.7%
'26/04/20231-1-0.43%+6.25%36958.8+154.46+0.42%+34%-0.85%-27.7%
'26/04/17232-3.5-1.49%+4.67%36804.34-327.68-0.88%+32.8%-0.61%-28.1%
'26/04/16235.5+5.5+2.39%+7.17%37132.02+409.88+1.12%+34.3%+1.27%-27.1%
'26/04/15230+0.5+0.22%+7.41%36722.14+426.02+1.17%+35.8%-0.95%-28.4%
'26/04/14229.5+3.5+1.55%+9.07%36296.12+838.83+2.37%+39%-0.82%-30%
'26/04/13226-2-0.88%+8.11%35457.29+39.46+0.11%+39.2%-0.99%-31.1%
'26/04/10228+2+0.88%+9.07%35417.83+556.67+1.6%+41.4%-0.72%-32.4%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/09226-2.5-1.09%+7.88%34861.16+99.78+0.29%+41.8%-1.38%-34%
'26/04/08228.5+9.5+4.34%+12.6%34761.38+1531.56+4.61%+48.4%-0.27%-35.8%
'26/04/07219-1-0.45%+12%33229.82+657.39+2.02%+51.4%-2.47%-39.3%
'26/04/02220-6.5-2.87%+8.83%32572.43-602.39-1.82%+48.6%-1.05%-39.8%
'26/04/01226.5+1.5+0.67%+9.56%33174.82+1451.83+4.58%+55.4%-3.91%-45.9%
'26/03/31225-7-3.02%+6.25%31722.99-795.17-2.45%+51.6%-0.57%-45.4%
'26/03/30232+12+5.45%+12%32518.16-594.43-1.8%+48.9%+7.25%-36.8%
'26/03/27220-1-0.45%+11.5%33112.59-225.03-0.68%+47.9%+0.23%-36.3%
'26/03/26221-1-0.45%+11%33337.62-101.49-0.3%+47.4%-0.15%-36.4%
'26/03/25222-0.5-0.22%+10.8%33439.11+826.87+2.54%+51.2%-2.76%-40.4%
'26/03/24222.5-1-0.45%+10.3%32612.24-110.26-0.34%+50.7%-0.11%-40.4%
'26/03/23223.5-4-1.76%+8.35%32722.5-821.38-2.45%+47%+0.69%-38.6%
'26/03/20227.5-0.5-0.22%+8.11%33543.88-145.8-0.43%+46.3%+0.21%-38.2%
'26/03/19228-0.5-0.22%+7.88%33689.68-658.9-1.92%+43.5%+1.7%-35.7%
'26/03/18228.5+2.5+1.11%+9.07%34348.58+512.01+1.51%+45.7%-0.4%-36.6%
'26/03/17226-1-0.44%+8.59%33836.57+494.06+1.48%+47.9%-1.92%-39.3%
'26/03/16227-3-1.3%+7.17%33342.51-57.81-0.17%+47.6%-1.13%-40.4%
'26/03/13230-3.5-1.5%+5.57%33400.32-181.54-0.54%+46.8%-0.96%-41.2%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/12233.5-7-2.91%+2.49%33581.86-532.33-1.56%+44.5%-1.35%-42%
'26/03/11240.5+1.5+0.63%+3.14%34114.19+1342.32+4.1%+50.4%-3.47%-47.3%
'26/03/10239-4-1.65%+1.44%32771.87+661.45+2.06%+53.5%-3.71%-52.1%
'26/03/09243-10.5-4.14%-2.76%32110.42-1489.12-4.43%+46.7%+0.29%-49.5%
'26/03/06253.5+2+0.8%-1.99%33599.54-73.4-0.22%+46.4%+1.02%-48.4%
'26/03/05251.5+2.5+1%-1%33672.94+844.06+2.57%+50.2%-1.57%-51.2%
'26/03/04249-6.5-2.54%-3.52%32828.88-1494.77-4.35%+43.6%+1.81%-47.2%
'26/03/03255.5-4.5-1.73%-5.19%34323.65-771.44-2.2%+40.5%+0.47%-45.7%
'26/03/02260-2.5-0.95%-6.1%35095.09-319.4-0.9%+39.2%-0.05%-45.3%
'26/02/26262.5+4.5+1.74%-4.46%35414.49+1.420%+39.2%+1.74%-43.7%
'26/02/25258-4-1.53%-5.92%35413.07+712.25+2.05%+42.1%-3.58%-48%
'26/02/24262-3-1.13%-6.98%34700.82+927.56+2.75%+46%-3.88%-53%
'26/02/23265+1.5+0.57%-6.45%33773.26+167.55+0.5%+46.7%+0.07%-53.2%
'26/02/11263.5+2.5+0.96%-5.56%33605.71+532.74+1.61%+49.1%-0.65%-54.6%
'26/02/10261-3-1.14%-6.63%33072.97+668.35+2.06%+52.1%-3.2%-58.8%
'26/02/09264+0.5+0.19%-6.45%32404.62+621.7+1.96%+55.1%-1.77%-61.6%
'26/02/06263.5+4.5+1.74%-4.83%31782.92-18.35-0.06%+55%+1.8%-59.9%
'26/02/05259-1-0.38%-5.19%31801.27-488.54-1.51%+52.7%+1.13%-57.9%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/02/04260-1-0.38%-5.56%32289.81+94.45+0.29%+53.1%-0.67%-58.7%
'26/02/03261+10+3.98%-1.79%32195.36+571.33+1.81%+55.9%+2.17%-57.7%
'26/02/02251-6-2.33%-4.09%31624.03-439.72-1.37%+53.8%-0.96%-57.8%
'26/01/30257-2-0.77%-4.83%32063.75-472.52-1.45%+51.5%+0.68%-56.4%
'26/01/29259-1-0.38%-5.19%32536.27-267.55-0.82%+50.3%+0.44%-55.5%
'26/01/28260+0.5+0.19%-5.01%32803.82+485.9+1.5%+52.6%-1.31%-57.6%
'26/01/27259.500%-5.01%32317.92+253.4+0.79%+53.8%-0.79%-58.8%
'26/01/26259.5-4-1.52%-6.45%32064.52+103.01+0.32%+54.3%-1.84%-60.7%
'26/01/23263.5+3+1.15%-5.37%31961.51+215.43+0.68%+55.3%+0.47%-60.7%
'26/01/22260.5+1.5+0.58%-4.83%31746.08+499.71+1.6%+57.8%-1.02%-62.6%
'26/01/21259-6-2.26%-6.98%31246.37-513.62-1.62%+55.2%-0.64%-62.2%
'26/01/20265-2-0.75%-7.68%31759.99+120.7+0.38%+55.8%-1.13%-63.5%
'26/01/19267-2-0.74%-8.36%31639.29+230.59+0.73%+57%-1.47%-65.3%
'26/01/16269-0.5-0.19%-8.53%31408.7+598.12+1.94%+60%-2.13%-68.6%
'26/01/15269.500%-8.53%30810.58-131.2-0.42%+59.3%+0.42%-67.9%
'26/01/14269.500%-8.53%30941.78+234.56+0.76%+60.6%-0.76%-69.1%
'26/01/13269.5-2-0.74%-9.21%30707.22+139.93+0.46%+61.3%-1.2%-70.5%
'26/01/12271.5-7-2.51%-11.5%30567.29+278.33+0.92%+62.8%-3.43%-74.3%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/09278.5-3-1.07%-12.4%30288.96-71.59-0.24%+62.4%-0.83%-74.8%
'26/01/08281.5-3-1.05%-13.4%30360.55-74.92-0.25%+62%-0.8%-75.3%
'26/01/07284.5-3.5-1.22%-14.4%30435.47-140.83-0.46%+61.2%-0.76%-75.7%
'26/01/06288+0.5+0.17%-14.3%30576.3+471.26+1.57%+63.8%-1.4%-78%
'26/01/05287.500%-14.3%30105.04+755.23+2.57%+68%-2.57%-82.2%
'26/01/02287.5-1.5-0.52%-14.7%29349.81+386.21+1.33%+70.2%-1.85%-84.9%
'25/12/31289+6.5+2.3%-12.7%28963.6+256.47+0.89%+71.7%+1.41%-84.5%
'25/12/30282.5+10+3.67%-9.54%28707.13-103.76-0.36%+71.1%+4.03%-80.7%
'25/12/29272.5-1-0.37%-9.87%28810.89+254.87+0.89%+72.6%-1.26%-82.5%
'25/12/26273.500%-9.87%28556.02+184.04+0.65%+73.8%-0.65%-83.6%
'25/12/24273.5-1-0.36%-10.2%28371.98+61.51+0.22%+74.1%-0.58%-84.3%
'25/12/23274.5+3.5+1.29%-9.04%28310.47+160.83+0.57%+75.1%+0.72%-84.2%
'25/12/22271+0.5+0.18%-8.87%28149.64+453.29+1.64%+78%-1.46%-86.9%
'25/12/19270.5+1.5+0.56%-8.36%27696.35+227.82+0.83%+79.5%-0.27%-87.8%
'25/12/1826900%-8.36%27468.53-56.64-0.21%+79.1%+0.21%-87.5%
'25/12/17269-1-0.37%-8.7%27525.17-11.49-0.04%+79%-0.33%-87.7%
'25/12/16270-4-1.46%-10%27536.66-330.28-1.19%+76.9%-0.27%-87%
'25/12/15274-3-1.08%-11%27866.94-331.08-1.17%+74.8%+0.09%-85.9%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/12277-1-0.36%-11.3%28198.02+173.27+0.62%+75.9%-0.98%-87.3%
'25/12/11278+2+0.72%-10.7%28024.75-375.98-1.32%+73.6%+2.04%-84.3%
'25/12/10276+2.5+0.91%-9.87%28400.73+218.13+0.77%+74.9%+0.14%-84.8%
'25/12/09273.5+2.5+0.92%-9.04%28182.6-121.18-0.43%+74.2%+1.35%-83.2%
'25/12/08271-1.5-0.55%-9.54%28303.78+322.89+1.15%+76.2%-1.7%-85.7%
'25/12/05272.5-1-0.37%-9.87%27980.89+185.18+0.67%+77.4%-1.04%-87.2%
'25/12/04273.5+0.5+0.18%-9.71%27795.71+2.67+0.01%+77.4%+0.17%-87.1%
'25/12/03273+1+0.37%-9.38%27793.04+228.77+0.83%+78.9%-0.46%-88.2%
'25/12/02272-2.5-0.91%-10.2%27564.27+221.74+0.81%+80.3%-1.72%-90.5%
'25/12/01274.5-6.5-2.31%-12.3%27342.53-283.95-1.03%+78.5%-1.28%-90.7%
'25/11/28281-3-1.06%-13.2%27626.48+71.95+0.26%+78.9%-1.32%-92.1%
'25/11/27284+7.5+2.71%-10.8%27554.53+144.99+0.53%+79.9%+2.18%-90.7%
'25/11/26276.5+3+1.1%-9.87%27409.54+497.37+1.85%+83.2%-0.75%-93.1%
'25/11/25273.5+3.5+1.3%-8.7%26912.17+407.93+1.54%+86%-0.24%-94.7%
'25/11/24270+1+0.37%-8.36%26504.24+69.3+0.26%+86.5%+0.11%-94.9%
'25/11/21269-3.5-1.28%-9.54%26434.94-991.42-3.61%+79.8%+2.33%-89.3%
'25/11/20272.5+1.5+0.55%-9.04%27426.36+846.24+3.18%+85.5%-2.63%-94.5%
'25/11/19271-0.5-0.18%-9.21%26580.12-176-0.66%+84.3%+0.48%-93.5%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/18271.5-3.5-1.27%-10.4%26756.12-691.19-2.52%+79.6%+1.25%-90%
'25/11/17275+1.5+0.55%-9.87%27447.31+49.81+0.18%+80%+0.37%-89.8%
'25/11/14273.5-1-0.36%-10.2%27397.5-506.06-1.81%+76.7%+1.45%-86.9%
'25/11/13274.5-2-0.72%-10.8%27903.56-43.53-0.16%+76.4%-0.56%-87.3%
'25/11/12276.500%-10.8%27947.09+162.14+0.58%+77.4%-0.58%-88.3%
'25/11/11276.5-6.5-2.3%-12.9%27784.95-84.56-0.3%+76.9%-2%-89.8%
'25/11/10283-7.5-2.58%-15.1%27869.51+218.1+0.79%+78.3%-3.37%-93.4%
'25/11/07290.5+5+1.75%-13.7%27651.41-248.04-0.89%+76.7%+2.64%-90.4%
'25/11/06285.5+7.5+2.7%-11.3%27899.45+182.39+0.66%+77.9%+2.04%-89.2%
'25/11/05278-2-0.71%-12%27717.06-399.5-1.42%+75.3%+0.71%-87.3%
'25/11/04280-1-0.36%-12.3%28116.56-218.03-0.77%+74%+0.41%-86.3%
'25/11/03281-2-0.71%-12.9%28334.59+101.24+0.36%+74.6%-1.07%-87.5%
'25/10/31283-3.5-1.22%-14%28233.35-54.18-0.19%+74.3%-1.03%-88.3%
'25/10/30286.5-4.5-1.55%-15.3%28287.53-7.21-0.03%+74.2%-1.52%-89.5%
'25/10/29291+1+0.34%-15%28294.74+345.63+1.24%+76.4%-0.9%-91.4%
'25/10/28290-3-1.02%-15.9%27949.11-44.52-0.16%+76.1%-0.86%-92%
'25/10/27293+1+0.34%-15.6%27993.63+461.37+1.68%+79.1%-1.34%-94.7%
'25/10/23292+1+0.34%-15.3%27532.26-116.65-0.42%+78.3%+0.76%-93.6%
交易
日期		7765 中華資安加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/22291+0.5+0.17%-15.1%27648.91-103.5-0.37%+77.6%+0.54%-92.8%
'25/10/21290.5-1.5-0.51%-15.6%27752.41+63.78+0.23%+78.1%-0.74%-93.6%
'25/10/20292-2-0.68%-16.2%27688.63+386.26+1.41%+80.6%-2.09%-96.7%
'25/10/17294-4-1.34%-17.3%27302.37-345.5-1.25%+78.3%-0.09%-95.6%
'25/10/16298-0.5-0.17%-17.4%27647.87+372.16+1.36%+80.8%-1.53%-98.2%
'25/10/15298.5+2+0.67%-16.9%27275.71+482.56+1.8%+84%-1.13%-100.9%
'25/10/14296.5-3.5-1.17%-17.8%26793.15-130.27-0.48%+83.1%-0.69%-101%